| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | CNY | 2.4983 | 2.5608 | 2.4935 | 2.556 | 2.556 | +0.062 (+2.51%) | 3,269,644 |
| 11 May 2004 | CNY | 2.4983 | 2.5223 | 2.4743 | 2.4935 | 2.4935 | 0.0 (0.0%) | 1,395,900 |
| 10 May 2004 | CNY | 2.5463 | 2.5704 | 2.4647 | 2.4935 | 2.4935 | -0.043 (-1.70%) | 1,584,481 |
| 30 Apr 2004 | CNY | 2.5223 | 2.5463 | 2.5079 | 2.5367 | 2.5367 | +0.024 (+0.96%) | 2,547,341 |
| 29 Apr 2004 | CNY | 2.5271 | 2.5656 | 2.5079 | 2.5127 | 2.5127 | -0.029 (-1.13%) | 1,389,573 |
| 28 Apr 2004 | CNY | 2.4887 | 2.5512 | 2.4887 | 2.5415 | 2.5415 | +0.053 (+2.12%) | 1,690,142 |
| 27 Apr 2004 | CNY | 2.7097 | 2.7097 | 2.4791 | 2.4887 | 2.4887 | -0.178 (-6.67%) | 3,320,751 |
| 26 Apr 2004 | CNY | 2.6905 | 2.7289 | 2.6376 | 2.6665 | 2.6665 | -0.024 (-0.89%) | 1,207,791 |
| 23 Apr 2004 | CNY | 2.7193 | 2.7674 | 2.6905 | 2.6905 | 2.6905 | -0.029 (-1.06%) | 1,144,986 |
| 22 Apr 2004 | CNY | 2.7193 | 2.7289 | 2.6809 | 2.7193 | 2.7193 | 0.0 (0.0%) | 1,691,786 |
| 21 Apr 2004 | CNY | 2.7674 | 2.7722 | 2.6905 | 2.7193 | 2.7193 | -0.029 (-1.05%) | 1,523,337 |
| 20 Apr 2004 | CNY | 2.7337 | 2.7481 | 2.6953 | 2.7481 | 2.7481 | +0.014 (+0.53%) | 1,596,634 |
| 19 Apr 2004 | CNY | 2.7962 | 2.8106 | 2.7145 | 2.7337 | 2.7337 | -0.096 (-3.40%) | 2,528,413 |
| 16 Apr 2004 | CNY | 2.9019 | 2.9307 | 2.6328 | 2.8298 | 2.8298 | -0.086 (-2.97%) | 6,750,878 |
| 15 Apr 2004 | CNY | 2.9211 | 2.9932 | 2.9019 | 2.9163 | 2.9163 | +0.014 (+0.50%) | 9,260,818 |
| 14 Apr 2004 | CNY | 2.8827 | 2.9163 | 2.849 | 2.9019 | 2.9019 | +0.029 (+1.01%) | 5,111,749 |
| 13 Apr 2004 | CNY | 2.9067 | 2.9307 | 2.8586 | 2.873 | 2.873 | -0.034 (-1.16%) | 3,867,038 |
| 12 Apr 2004 | CNY | 2.8923 | 2.9499 | 2.8442 | 2.9067 | 2.9067 | +0.014 (+0.50%) | 3,783,171 |
| 9 Apr 2004 | CNY | 2.9787 | 2.998 | 2.8827 | 2.8923 | 2.8923 | -0.106 (-3.53%) | 7,796,928 |
| 8 Apr 2004 | CNY | 3.0556 | 3.0652 | 2.998 | 2.998 | 2.998 | -0.058 (-1.89%) | 3,704,352 |
| 7 Apr 2004 | CNY | 3.0508 | 3.07 | 3.022 | 3.0556 | 3.0556 | +0.019 (+0.63%) | 7,817,961 |
| 6 Apr 2004 | CNY | 3.0028 | 3.046 | 2.9595 | 3.0364 | 3.0364 | +0.029 (+0.96%) | 5,142,506 |
| 5 Apr 2004 | CNY | 3.0748 | 3.0748 | 2.9691 | 3.0076 | 3.0076 | -0.038 (-1.26%) | 3,980,310 |
| 2 Apr 2004 | CNY | 3.0652 | 3.0844 | 3.0172 | 3.046 | 3.046 | -0.01 (-0.31%) | 4,657,877 |
| 1 Apr 2004 | CNY | 3.0028 | 3.0748 | 3.0028 | 3.0556 | 3.0556 | +0.053 (+1.76%) | 4,990,227 |
| 31 Mar 2004 | CNY | 3.0172 | 3.0268 | 2.9787 | 3.0028 | 3.0028 | +0.034 (+1.14%) | 2,581,064 |
| 30 Mar 2004 | CNY | 2.9691 | 3.0028 | 2.9307 | 2.9691 | 2.9691 | +0.014 (+0.49%) | 3,004,312 |
| 29 Mar 2004 | CNY | 3.0076 | 3.0268 | 2.9451 | 2.9547 | 2.9547 | -0.067 (-2.23%) | 4,119,032 |
| 26 Mar 2004 | CNY | 3.0124 | 3.0556 | 2.998 | 3.022 | 3.022 | +0.014 (+0.48%) | 2,929,248 |
| 25 Mar 2004 | CNY | 3.0508 | 3.0556 | 2.9836 | 3.0076 | 3.0076 | -0.043 (-1.42%) | 4,622,171 |
